Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 14.03 | 14.03 | 13.83 | 13.83 | 51,747 | -0.18(-1.28%) |
Jul 30, 2019 | 14.00 | 14.03 | 13.96 | 14.01 | 31,517 | +0.05(+0.36%) |
Jul 29, 2019 | 13.91 | 13.98 | 13.90 | 13.96 | 9,596 | +0.08(+0.60%) |
Jul 26, 2019 | 13.95 | 13.95 | 13.88 | 13.88 | 22,300 | +0.03(+0.19%) |
Jul 25, 2019 | 13.94 | 13.94 | 13.83 | 13.85 | 40,984 | -0.11(-0.79%) |
Jul 24, 2019 | 13.98 | 13.99 | 13.91 | 13.96 | 19,856 | +0.08(+0.58%) |
Jul 23, 2019 | 13.96 | 13.99 | 13.88 | 13.88 | 22,223 | -0.09(-0.64%) |
Jul 22, 2019 | 13.98 | 14.00 | 13.95 | 13.97 | 32,061 | +0.01(+0.07%) |
Jul 19, 2019 | 14.07 | 14.12 | 13.93 | 13.96 | 219,000 | -0.20(-1.41%) |
Jul 18, 2019 | 13.90 | 14.17 | 13.88 | 14.16 | 84,261 | +0.19(+1.36%) |
Jul 17, 2019 | 13.81 | 13.97 | 13.79 | 13.97 | 231,992 | +0.22(+1.60%) |
Jul 16, 2019 | 13.81 | 13.82 | 13.73 | 13.75 | 18,409 | -0.12(-0.87%) |
Jul 15, 2019 | 13.85 | 13.87 | 13.80 | 13.87 | 8,074 | +0.00(+0.00%) |
Jul 12, 2019 | 13.82 | 13.87 | 13.78 | 13.87 | 9,700 | +0.08(+0.62%) |
Jul 11, 2019 | 13.89 | 13.89 | 13.76 | 13.79 | 16,688 | -0.11(-0.76%) |
Jul 10, 2019 | 13.78 | 13.91 | 13.76 | 13.89 | 56,205 | +0.20(+1.46%) |
Jul 09, 2019 | 13.64 | 13.71 | 13.62 | 13.69 | 26,483 | +0.05(+0.37%) |
Jul 08, 2019 | 13.75 | 13.76 | 13.64 | 13.64 | 12,492 | -0.08(-0.62%) |
Jul 05, 2019 | 13.67 | 13.74 | 13.60 | 13.72 | 65,100 | -0.14(-1.05%) |
Jul 03, 2019 | 13.85 | 13.92 | 13.85 | 13.87 | 29,600 | +0.03(+0.22%) |
Jul 02, 2019 | 13.64 | 13.86 | 13.62 | 13.84 | 30,708 | +0.28(+2.06%) |
Jul 01, 2019 | 13.65 | 13.81 | 13.55 | 13.56 | 69,685 | -0.26(-1.88%) |
Jun 28, 2019 | 13.81 | 13.85 | 13.77 | 13.82 | 46,500 | +0.02(+0.15%) |
Jun 27, 2019 | 13.76 | 13.81 | 13.74 | 13.80 | 15,189 | -0.01(-0.07%) |
Jun 26, 2019 | 13.84 | 13.86 | 13.75 | 13.81 | 20,617 | -0.13(-0.93%) |
Jun 25, 2019 | 14.02 | 14.07 | 13.85 | 13.94 | 90,309 | +0.04(+0.29%) |
Jun 24, 2019 | 13.79 | 13.91 | 13.77 | 13.90 | 37,997 | +0.19(+1.39%) |
Jun 21, 2019 | 13.70 | 13.72 | 13.62 | 13.71 | 59,000 | +0.10(+0.70%) |
Jun 20, 2019 | 13.52 | 13.65 | 13.52 | 13.62 | 47,020 | +0.34(+2.52%) |
Jun 19, 2019 | 13.15 | 13.29 | 13.15 | 13.28 | 43,434 | +0.08(+0.64%) |
Jun 18, 2019 | 13.26 | 13.27 | 13.13 | 13.20 | 41,449 | +0.08(+0.57%) |
Jun 17, 2019 | 13.16 | 13.16 | 13.11 | 13.12 | 13,964 | -0.03(-0.23%) |
Jun 14, 2019 | 13.22 | 13.25 | 13.12 | 13.15 | 23,300 | +0.01(+0.08%) |
Jun 13, 2019 | 13.06 | 13.15 | 13.06 | 13.14 | 16,954 | +0.08(+0.61%) |
Jun 12, 2019 | 13.03 | 13.10 | 13.03 | 13.06 | 21,113 | +0.05(+0.42%) |
Jun 11, 2019 | 12.96 | 13.02 | 12.96 | 13.01 | 29,583 | -0.01(-0.12%) |
Jun 10, 2019 | 13.04 | 13.04 | 12.99 | 13.02 | 17,706 | -0.12(-0.92%) |
Jun 07, 2019 | 13.16 | 13.20 | 13.12 | 13.14 | 34,900 | +0.08(+0.62%) |
Jun 06, 2019 | 13.06 | 13.13 | 13.06 | 13.06 | 20,834 | +0.03(+0.24%) |
Jun 05, 2019 | 13.12 | 13.12 | 13.01 | 13.03 | 21,348 | +0.03(+0.22%) |
Jun 04, 2019 | 12.96 | 13.02 | 12.94 | 13.00 | 27,674 | +0.01(+0.10%) |
Jun 03, 2019 | 12.88 | 13.02 | 12.87 | 12.99 | 30,910 | +0.19(+1.46%) |
May 31, 2019 | 12.71 | 12.80 | 12.70 | 12.80 | 44,900 | +0.17(+1.35%) |
May 30, 2019 | 12.55 | 12.63 | 12.54 | 12.63 | 11,215 | +0.08(+0.64%) |
May 29, 2019 | 12.58 | 12.58 | 12.54 | 12.55 | 64,202 | +0.01(+0.08%) |
May 28, 2019 | 12.53 | 12.54 | 12.50 | 12.54 | 18,909 | -0.06(-0.46%) |
May 24, 2019 | 12.55 | 12.60 | 12.55 | 12.60 | 6,000 | +0.02(+0.15%) |
May 23, 2019 | 12.54 | 12.62 | 12.54 | 12.58 | 39,927 | +0.10(+0.79%) |
May 22, 2019 | 12.48 | 12.50 | 12.47 | 12.48 | 158,771 | -0.02(-0.16%) |
May 21, 2019 | 12.48 | 12.50 | 12.45 | 12.50 | 24,193 | -0.03(-0.24%) |
May 20, 2019 | 12.52 | 12.53 | 12.51 | 12.53 | 7,757 | +0.01(+0.08%) |
May 17, 2019 | 12.56 | 12.57 | 12.50 | 12.52 | 15,500 | -0.10(-0.75%) |
May 16, 2019 | 12.66 | 12.67 | 12.60 | 12.62 | 73,912 | -0.10(-0.75%) |
May 15, 2019 | 12.75 | 12.75 | 12.70 | 12.71 | 35,162 | -0.01(-0.08%) |
May 14, 2019 | 12.71 | 12.73 | 12.69 | 12.72 | 31,985 | -0.01(-0.12%) |
May 13, 2019 | 12.72 | 12.75 | 12.70 | 12.73 | 22,600 | +0.13(+1.06%) |
May 10, 2019 | 12.61 | 12.63 | 12.60 | 12.60 | 67,400 | +0.02(+0.13%) |
May 09, 2019 | 12.58 | 12.62 | 12.58 | 12.59 | 16,585 | +0.03(+0.20%) |
May 08, 2019 | 12.61 | 12.62 | 12.54 | 12.56 | 11,597 | -0.04(-0.32%) |
May 07, 2019 | 12.60 | 12.61 | 12.56 | 12.60 | 42,464 | +0.05(+0.40%) |
May 06, 2019 | 12.52 | 12.57 | 12.52 | 12.55 | 18,220 | +0.02(+0.16%) |
May 03, 2019 | 12.57 | 12.57 | 12.53 | 12.53 | 10,000 | +0.07(+0.56%) |
May 02, 2019 | 12.47 | 12.47 | 12.42 | 12.46 | 43,502 | -0.05(-0.40%) |
May 01, 2019 | 12.60 | 12.60 | 12.50 | 12.51 | 57,536 | -0.08(-0.60%) |
Apr 30, 2019 | 12.58 | 12.59 | 12.55 | 12.59 | 13,580 | +0.05(+0.36%) |
Apr 29, 2019 | 12.55 | 12.55 | 12.53 | 12.54 | 15,069 | -0.06(-0.48%) |
Apr 26, 2019 | 12.62 | 12.63 | 12.60 | 12.60 | 24,300 | +0.08(+0.64%) |
Apr 25, 2019 | 12.54 | 12.57 | 12.51 | 12.52 | 11,570 | +0.01(+0.08%) |
Apr 24, 2019 | 12.46 | 12.53 | 12.46 | 12.51 | 18,592 | +0.04(+0.33%) |
Apr 23, 2019 | 12.44 | 12.49 | 12.41 | 12.47 | 38,453 | -0.02(-0.17%) |
Apr 22, 2019 | 12.50 | 12.52 | 12.49 | 12.49 | 19,180 | -0.01(-0.08%) |
Apr 18, 2019 | 12.50 | 12.51 | 12.49 | 12.50 | 35,100 | +0.01(+0.07%) |
Apr 17, 2019 | 12.50 | 12.50 | 12.48 | 12.49 | 82,442 | -0.02(-0.16%) |
Apr 16, 2019 | 12.50 | 12.52 | 12.49 | 12.51 | 93,499 | -0.12(-0.94%) |
Apr 15, 2019 | 12.60 | 12.65 | 12.57 | 12.63 | 23,106 | -0.02(-0.16%) |
Apr 12, 2019 | 12.70 | 12.70 | 12.65 | 12.65 | 16,700 | -0.02(-0.15%) |
Apr 11, 2019 | 12.71 | 12.74 | 12.65 | 12.67 | 31,346 | -0.15(-1.20%) |
Apr 10, 2019 | 12.81 | 12.85 | 12.81 | 12.82 | 17,508 | +0.04(+0.30%) |
Apr 09, 2019 | 12.77 | 12.80 | 12.77 | 12.79 | 30,125 | +0.08(+0.59%) |
Apr 08, 2019 | 12.74 | 12.77 | 12.71 | 12.71 | 31,126 | +0.04(+0.33%) |
Apr 05, 2019 | 12.65 | 12.67 | 12.65 | 12.67 | 14,700 | -0.02(-0.18%) |
Apr 04, 2019 | 12.60 | 12.69 | 12.58 | 12.69 | 10,053 | +0.04(+0.31%) |
Apr 03, 2019 | 12.62 | 12.67 | 12.62 | 12.65 | 20,600 | -0.01(-0.11%) |
Apr 02, 2019 | 12.67 | 12.67 | 12.64 | 12.66 | 14,418 | +0.03(+0.26%) |
Apr 01, 2019 | 12.71 | 12.71 | 12.63 | 12.63 | 14,403 | -0.04(-0.30%) |
Mar 29, 2019 | 12.72 | 12.74 | 12.67 | 12.67 | 23,600 | +0.02(+0.16%) |
Mar 28, 2019 | 12.70 | 12.71 | 12.64 | 12.65 | 32,814 | -0.20(-1.56%) |
Mar 27, 2019 | 12.90 | 12.91 | 12.84 | 12.85 | 36,766 | -0.06(-0.46%) |
Mar 26, 2019 | 12.94 | 12.94 | 12.89 | 12.91 | 15,081 | -0.06(-0.46%) |
Mar 25, 2019 | 12.93 | 12.97 | 12.93 | 12.97 | 21,827 | +0.09(+0.70%) |
Mar 22, 2019 | 12.88 | 12.89 | 12.86 | 12.88 | 16,200 | +0.03(+0.23%) |
Mar 21, 2019 | 12.90 | 12.91 | 12.82 | 12.85 | 26,182 | -0.04(-0.31%) |
Mar 20, 2019 | 12.83 | 12.90 | 12.75 | 12.89 | 20,787 | +0.07(+0.55%) |
Mar 19, 2019 | 12.85 | 12.85 | 12.81 | 12.82 | 72,653 | +0.04(+0.31%) |
Mar 18, 2019 | 12.82 | 12.82 | 12.77 | 12.78 | 2,804 | +0.01(+0.08%) |
Mar 15, 2019 | 12.78 | 12.80 | 12.76 | 12.77 | 31,800 | +0.05(+0.42%) |
Mar 14, 2019 | 12.71 | 12.73 | 12.70 | 12.72 | 28,807 | -0.13(-1.04%) |
Mar 13, 2019 | 12.84 | 12.86 | 12.82 | 12.85 | 30,594 | +0.05(+0.39%) |
Mar 12, 2019 | 12.73 | 12.80 | 12.71 | 12.80 | 56,360 | +0.11(+0.87%) |
Mar 11, 2019 | 12.71 | 12.71 | 12.67 | 12.69 | 9,221 | -0.07(-0.53%) |
Mar 08, 2019 | 12.72 | 12.76 | 12.71 | 12.76 | 17,500 | +0.15(+1.17%) |
Mar 07, 2019 | 12.56 | 12.62 | 12.56 | 12.61 | 8,876 | -0.01(-0.08%) |
Mar 06, 2019 | 12.61 | 12.63 | 12.60 | 12.62 | 32,870 | -0.02(-0.16%) |
Mar 05, 2019 | 12.61 | 12.64 | 12.58 | 12.64 | 49,801 | +0.02(+0.16%) |
Mar 04, 2019 | 12.62 | 12.64 | 12.59 | 12.62 | 34,724 | -0.04(-0.32%) |
Mar 01, 2019 | 12.81 | 12.83 | 12.66 | 12.66 | 23,000 | -0.22(-1.71%) |
Feb 28, 2019 | 12.96 | 12.96 | 12.87 | 12.88 | 318,980 | -0.07(-0.54%) |
Feb 27, 2019 | 13.01 | 13.01 | 12.93 | 12.95 | 30,581 | -0.08(-0.61%) |
Feb 26, 2019 | 12.99 | 13.04 | 12.99 | 13.03 | 33,871 | +0.02(+0.15%) |
Feb 25, 2019 | 13.03 | 13.07 | 13.00 | 13.01 | 46,859 | -0.02(-0.15%) |
Feb 22, 2019 | 13.03 | 13.08 | 13.02 | 13.03 | 36,100 | +0.04(+0.31%) |
Feb 21, 2019 | 13.10 | 13.10 | 12.99 | 12.99 | 43,801 | -0.14(-1.07%) |
Feb 20, 2019 | 13.19 | 13.20 | 13.12 | 13.13 | 50,377 | -0.02(-0.15%) |
Feb 19, 2019 | 13.07 | 13.16 | 13.07 | 13.15 | 25,116 | +0.19(+1.47%) |
Feb 15, 2019 | 12.96 | 12.97 | 12.90 | 12.96 | 14,500 | +0.09(+0.66%) |
Feb 14, 2019 | 12.85 | 12.89 | 12.83 | 12.88 | 41,352 | +0.06(+0.48%) |
Feb 13, 2019 | 12.87 | 12.93 | 12.81 | 12.81 | 63,914 | -0.05(-0.40%) |
Feb 12, 2019 | 12.86 | 12.87 | 12.84 | 12.86 | 44,591 | +0.02(+0.18%) |
Feb 11, 2019 | 12.80 | 12.85 | 12.80 | 12.84 | 43,105 | -0.06(-0.46%) |
Feb 08, 2019 | 12.90 | 12.91 | 12.89 | 12.90 | 40,500 | +0.05(+0.36%) |
Feb 07, 2019 | 12.84 | 12.87 | 12.83 | 12.85 | 44,253 | +0.03(+0.24%) |
Feb 06, 2019 | 12.91 | 12.91 | 12.82 | 12.82 | 10,774 | -0.08(-0.64%) |
Feb 05, 2019 | 12.89 | 12.91 | 12.89 | 12.90 | 51,258 | +0.04(+0.27%) |
Feb 04, 2019 | 12.86 | 12.91 | 12.86 | 12.87 | 29,008 | -0.06(-0.46%) |
Feb 01, 2019 | 13.03 | 13.03 | 12.91 | 12.93 | 223,100 | -0.01(-0.08%) |
Jan 31, 2019 | 13.00 | 13.00 | 12.94 | 12.94 | 31,981 | +0.01(+0.08%) |
Jan 30, 2019 | 12.88 | 12.98 | 12.85 | 12.93 | 46,938 | +0.05(+0.39%) |
Jan 29, 2019 | 12.87 | 12.88 | 12.83 | 12.88 | 74,389 | +0.08(+0.63%) |
Jan 28, 2019 | 12.76 | 12.80 | 12.76 | 12.80 | 32,194 | +0.05(+0.39%) |
Jan 25, 2019 | 12.69 | 12.76 | 12.69 | 12.75 | 31,600 | +0.18(+1.42%) |
Jan 24, 2019 | 12.59 | 12.60 | 12.56 | 12.57 | 12,420 | -0.03(-0.21%) |
Jan 23, 2019 | 12.56 | 12.63 | 12.55 | 12.60 | 11,251 | -0.00(-0.02%) |
Jan 22, 2019 | 12.58 | 12.62 | 12.56 | 12.60 | 69,593 | +0.03(+0.24%) |
Jan 18, 2019 | 12.59 | 12.60 | 12.57 | 12.57 | 50,300 | -0.11(-0.86%) |
Jan 17, 2019 | 12.67 | 12.69 | 12.67 | 12.68 | 5,198 | -0.01(-0.09%) |
Jan 16, 2019 | 12.67 | 12.71 | 12.67 | 12.69 | 26,500 | +0.04(+0.28%) |
Jan 15, 2019 | 12.69 | 12.70 | 12.63 | 12.66 | 12,330 | -0.02(-0.19%) |
Jan 14, 2019 | 12.70 | 12.70 | 12.66 | 12.68 | 26,447 | +0.04(+0.32%) |
Jan 11, 2019 | 12.64 | 12.67 | 12.64 | 12.64 | 17,400 | +0.01(+0.08%) |
Jan 10, 2019 | 12.67 | 12.68 | 12.62 | 12.63 | 205,272 | -0.08(-0.63%) |
Jan 09, 2019 | 12.65 | 12.71 | 12.65 | 12.71 | 34,781 | +0.09(+0.72%) |
Jan 08, 2019 | 12.61 | 12.63 | 12.61 | 12.62 | 11,101 | -0.04(-0.29%) |
Jan 07, 2019 | 12.68 | 12.69 | 12.64 | 12.65 | 46,660 | +0.04(+0.32%) |
Jan 04, 2019 | 12.60 | 12.62 | 12.56 | 12.62 | 116,800 | -0.09(-0.72%) |
Jan 03, 2019 | 12.66 | 12.71 | 12.65 | 12.71 | 65,168 | +0.11(+0.88%) |
Jan 02, 2019 | 12.60 | 13.04 | 12.58 | 12.60 | 241,483 | +0.01(+0.08%) |
Dec 31, 2018 | 12.55 | 12.59 | 12.55 | 12.59 | 73,100 | +0.02(+0.12%) |
Dec 28, 2018 | 12.55 | 12.57 | 12.54 | 12.57 | 40,600 | +0.05(+0.40%) |
Dec 27, 2018 | 12.53 | 12.56 | 12.49 | 12.52 | 40,124 | +0.08(+0.64%) |
Dec 26, 2018 | 12.53 | 12.59 | 12.33 | 12.44 | 62,975 | -0.06(-0.48%) |
Dec 24, 2018 | 12.42 | 12.50 | 12.41 | 12.50 | 77,000 | +0.17(+1.38%) |
Dec 21, 2018 | 12.38 | 12.38 | 12.32 | 12.33 | 27,700 | -0.04(-0.32%) |
Dec 20, 2018 | 12.37 | 12.43 | 12.33 | 12.37 | 96,410 | +0.17(+1.44%) |
Dec 19, 2018 | 12.27 | 12.34 | 12.19 | 12.20 | 101,822 | -0.07(-0.59%) |
Dec 18, 2018 | 12.23 | 12.27 | 12.23 | 12.27 | 168,950 | +0.04(+0.30%) |
Dec 17, 2018 | 12.19 | 12.26 | 12.18 | 12.23 | 12,166 | +0.07(+0.58%) |
Dec 14, 2018 | 12.12 | 12.17 | 12.12 | 12.16 | 8,800 | -0.05(-0.41%) |
Dec 13, 2018 | 12.19 | 12.21 | 12.19 | 12.21 | 88,176 | -0.01(-0.08%) |
Dec 12, 2018 | 12.23 | 12.25 | 12.21 | 12.22 | 21,476 | +0.02(+0.12%) |
Dec 11, 2018 | 12.22 | 12.22 | 12.18 | 12.21 | 26,727 | -0.01(-0.08%) |
Dec 10, 2018 | 12.24 | 12.25 | 12.20 | 12.21 | 29,727 | -0.05(-0.41%) |
Dec 07, 2018 | 12.23 | 12.28 | 12.22 | 12.27 | 48,600 | +0.12(+0.95%) |
Dec 06, 2018 | 12.19 | 12.21 | 12.14 | 12.15 | 27,137 | -0.00(-0.04%) |
Dec 04, 2018 | 12.19 | 12.19 | 12.15 | 12.15 | 28,600 | +0.07(+0.62%) |
Dec 03, 2018 | 12.12 | 12.12 | 12.07 | 12.08 | 23,231 | +0.09(+0.75%) |
Nov 30, 2018 | 11.99 | 12.00 | 11.95 | 11.99 | 13,700 | -0.03(-0.25%) |
Nov 29, 2018 | 12.03 | 12.04 | 12.00 | 12.02 | 49,303 | +0.04(+0.33%) |
Nov 28, 2018 | 11.91 | 12.04 | 11.91 | 11.98 | 69,549 | +0.07(+0.59%) |
Nov 27, 2018 | 12.00 | 12.00 | 11.90 | 11.91 | 19,916 | -0.09(-0.73%) |
Nov 26, 2018 | 12.01 | 12.01 | 12.00 | 12.00 | 8,405 | -0.01(-0.10%) |
Nov 23, 2018 | 12.03 | 12.03 | 12.00 | 12.01 | 12,500 | -0.03(-0.25%) |
Nov 21, 2018 | 12.04 | 12.04 | 12.04 | 0 | +0.05(+0.42%) | |
Nov 20, 2018 | 12.04 | 12.04 | 11.98 | 11.99 | 11,199 | -0.02(-0.21%) |
Nov 19, 2018 | 11.99 | 12.02 | 11.99 | 12.01 | 13,388 | +0.02(+0.21%) |
Nov 16, 2018 | 12.03 | 12.03 | 11.98 | 11.99 | 7,000 | +0.08(+0.67%) |
Nov 15, 2018 | 11.91 | 11.93 | 11.90 | 11.91 | 19,828 | +0.00(+0.00%) |
Nov 14, 2018 | 11.78 | 11.91 | 11.78 | 11.91 | 9,377 | +0.11(+0.93%) |
Nov 13, 2018 | 11.80 | 11.82 | 11.79 | 11.80 | 42,568 | +0.00(+0.00%) |
Nov 12, 2018 | 11.84 | 11.84 | 11.79 | 11.80 | 6,939 | -0.08(-0.67%) |
Nov 09, 2018 | 11.90 | 11.90 | 11.86 | 11.88 | 10,700 | -0.13(-1.10%) |
Nov 08, 2018 | 12.02 | 12.04 | 11.99 | 12.01 | 12,156 | -0.04(-0.31%) |
Nov 07, 2018 | 12.07 | 12.07 | 12.04 | 12.05 | 33,520 | +0.01(+0.08%) |
Nov 06, 2018 | 12.10 | 12.10 | 12.02 | 12.04 | 218,313 | -0.04(-0.33%) |
Nov 05, 2018 | 12.08 | 12.11 | 12.07 | 12.08 | 17,647 | -0.03(-0.25%) |
Nov 02, 2018 | 12.11 | 12.13 | 12.09 | 12.11 | 35,000 | -0.01(-0.08%) |
Nov 01, 2018 | 12.07 | 12.15 | 12.07 | 12.12 | 65,487 | +0.18(+1.51%) |
Oct 31, 2018 | 11.93 | 11.95 | 11.91 | 11.94 | 18,931 | -0.08(-0.62%) |
Oct 30, 2018 | 12.04 | 12.04 | 12.00 | 12.02 | 106,739 | -0.06(-0.54%) |
Oct 29, 2018 | 12.09 | 12.09 | 12.03 | 12.08 | 45,851 | -0.03(-0.25%) |
Oct 26, 2018 | 12.14 | 12.21 | 12.11 | 12.11 | 47,400 | +0.04(+0.33%) |
Oct 25, 2018 | 12.08 | 12.09 | 12.07 | 12.07 | 33,057 | -0.04(-0.30%) |
Oct 24, 2018 | 12.08 | 12.11 | 12.06 | 12.11 | 24,233 | +0.02(+0.14%) |
Oct 23, 2018 | 12.17 | 12.17 | 12.09 | 12.09 | 31,091 | +0.09(+0.72%) |
Oct 22, 2018 | 12.00 | 12.02 | 11.99 | 12.00 | 24,453 | -0.04(-0.31%) |
Oct 19, 2018 | 12.07 | 12.07 | 12.04 | 12.04 | 24,900 | +0.00(+0.00%) |
Oct 18, 2018 | 12.03 | 12.08 | 12.01 | 12.04 | 39,734 | +0.03(+0.25%) |
Oct 17, 2018 | 12.04 | 12.08 | 12.01 | 12.01 | 51,820 | -0.03(-0.25%) |
Oct 16, 2018 | 12.09 | 12.10 | 12.03 | 12.04 | 58,048 | +0.01(+0.08%) |
Oct 15, 2018 | 12.06 | 12.09 | 12.03 | 12.03 | 105,306 | +0.06(+0.50%) |
Oct 12, 2018 | 12.00 | 12.01 | 11.96 | 11.97 | 118,500 | -0.04(-0.33%) |
Oct 11, 2018 | 11.86 | 12.05 | 11.85 | 12.01 | 329,162 | +0.29(+2.47%) |
Oct 10, 2018 | 11.68 | 11.73 | 11.66 | 11.72 | 112,230 | +0.03(+0.26%) |
Oct 09, 2018 | 11.66 | 11.69 | 11.64 | 11.69 | 73,004 | +0.03(+0.23%) |
Oct 08, 2018 | 11.66 | 11.68 | 11.64 | 11.66 | 73,308 | -0.16(-1.33%) |
Oct 05, 2018 | 11.82 | 11.84 | 11.80 | 11.82 | 13,900 | +0.03(+0.25%) |
Oct 04, 2018 | 11.82 | 11.85 | 11.77 | 11.79 | 38,865 | +0.03(+0.26%) |
Oct 03, 2018 | 11.83 | 11.83 | 11.76 | 11.76 | 49,963 | -0.07(-0.55%) |
Oct 02, 2018 | 11.80 | 11.87 | 11.80 | 11.83 | 22,847 | +0.14(+1.16%) |
Oct 01, 2018 | 11.71 | 11.71 | 11.65 | 11.69 | 18,339 | -0.02(-0.17%) |
Sep 28, 2018 | 11.68 | 11.72 | 11.67 | 11.71 | 19,500 | +0.07(+0.60%) |
Sep 27, 2018 | 11.64 | 11.67 | 11.61 | 11.64 | 17,958 | -0.11(-0.94%) |
Sep 26, 2018 | 11.74 | 11.76 | 11.71 | 11.75 | 25,673 | -0.06(-0.51%) |
Sep 25, 2018 | 11.81 | 11.82 | 11.79 | 11.81 | 34,748 | +0.02(+0.17%) |
Sep 24, 2018 | 11.80 | 11.82 | 11.78 | 11.79 | 14,519 | +0.01(+0.08%) |
Sep 21, 2018 | 11.72 | 11.80 | 11.72 | 11.78 | 44,400 | -0.09(-0.76%) |
Sep 20, 2018 | 11.85 | 11.87 | 11.84 | 11.87 | 69,607 | +0.05(+0.42%) |
Sep 19, 2018 | 11.82 | 11.85 | 11.82 | 11.82 | 12,084 | +0.05(+0.42%) |
Sep 18, 2018 | 11.82 | 11.82 | 11.77 | 11.77 | 4,509 | -0.03(-0.22%) |
Sep 17, 2018 | 11.79 | 11.84 | 11.79 | 11.80 | 143,437 | +0.05(+0.40%) |
Sep 14, 2018 | 11.81 | 11.81 | 11.73 | 11.75 | 11,400 | -0.05(-0.45%) |
Sep 13, 2018 | 11.90 | 11.91 | 11.79 | 11.80 | 19,601 | -0.05(-0.39%) |
Sep 12, 2018 | 11.76 | 11.87 | 11.76 | 11.85 | 10,128 | +0.09(+0.77%) |
Sep 11, 2018 | 11.70 | 11.77 | 11.68 | 11.76 | 12,543 | +0.01(+0.08%) |
Sep 10, 2018 | 11.75 | 11.78 | 11.74 | 11.75 | 13,889 | -0.01(-0.09%) |
Sep 07, 2018 | 11.75 | 11.78 | 11.74 | 11.76 | 47,900 | -0.02(-0.17%) |
Sep 06, 2018 | 11.82 | 11.86 | 11.78 | 11.78 | 243,044 | +0.01(+0.08%) |
Sep 05, 2018 | 11.78 | 11.78 | 11.75 | 11.77 | 11,482 | +0.04(+0.34%) |
Sep 04, 2018 | 11.70 | 11.73 | 11.70 | 11.73 | 155,537 | -0.05(-0.42%) |
Aug 31, 2018 | 11.78 | 11.78 | 11.78 | 0 | -0.01(-0.08%) | |
Aug 30, 2018 | 11.82 | 11.82 | 11.77 | 11.79 | 5,795 | -0.06(-0.51%) |
Aug 29, 2018 | 11.85 | 11.86 | 11.83 | 11.85 | 30,519 | +0.04(+0.34%) |
Aug 28, 2018 | 11.92 | 11.92 | 11.80 | 11.81 | 54,406 | -0.09(-0.74%) |
Aug 27, 2018 | 11.85 | 11.91 | 11.85 | 11.90 | 119,589 | +0.05(+0.45%) |
Aug 24, 2018 | 11.76 | 11.88 | 11.76 | 11.85 | 44,600 | +0.19(+1.59%) |
Aug 23, 2018 | 11.71 | 11.71 | 11.65 | 11.66 | 18,765 | -0.09(-0.77%) |
Aug 22, 2018 | 11.78 | 11.98 | 11.75 | 11.75 | 24,694 | +0.02(+0.17%) |
Aug 21, 2018 | 11.71 | 11.81 | 11.68 | 11.73 | 23,065 | +0.04(+0.34%) |
Aug 20, 2018 | 11.67 | 11.70 | 11.65 | 11.69 | 29,595 | +0.05(+0.43%) |
Aug 17, 2018 | 11.59 | 11.64 | 11.57 | 11.64 | 152,300 | +0.11(+0.95%) |
Aug 16, 2018 | 11.58 | 11.61 | 11.53 | 11.53 | 117,090 | -0.02(-0.17%) |
Aug 15, 2018 | 11.64 | 11.65 | 11.53 | 11.55 | 62,088 | -0.18(-1.53%) |
Aug 14, 2018 | 11.76 | 11.78 | 11.73 | 11.73 | 22,108 | -0.01(-0.09%) |
Aug 13, 2018 | 11.82 | 11.82 | 11.71 | 11.74 | 37,330 | -0.16(-1.34%) |
Aug 10, 2018 | 11.92 | 11.95 | 11.90 | 11.90 | 18,800 | -0.02(-0.17%) |
Aug 09, 2018 | 11.94 | 11.96 | 11.91 | 11.92 | 155,428 | +0.00(+0.00%) |
Aug 08, 2018 | 11.92 | 11.93 | 11.88 | 11.92 | 86,571 | +0.03(+0.25%) |
Aug 07, 2018 | 11.92 | 11.93 | 11.88 | 11.89 | 11,147 | +0.01(+0.08%) |
Aug 06, 2018 | 11.89 | 11.91 | 11.87 | 11.88 | 79,511 | -0.06(-0.50%) |
Aug 03, 2018 | 11.96 | 11.99 | 11.93 | 11.94 | 103,500 | +0.06(+0.51%) |
Aug 02, 2018 | 11.95 | 11.95 | 11.88 | 11.88 | 51,199 | -0.07(-0.59%) |